Brigade Enterprises Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	551.20	555.00	533.25	547.30	547.30	-1.87%	16,719
Oct 22, 2026	565.00	569.90	554.65	557.75	557.75	-2.29%	8,755
Oct 21, 2026	570.55	572.55	549.50	570.85	570.85	0.03%	6,576
Oct 19, 2026	573.85	582.15	566.35	570.70	570.70	-0.79%	8,531
Oct 16, 2026	586.00	586.00	571.55	575.25	575.25	-1.05%	5,261
Oct 15, 2026	580.25	635.55	577.95	581.35	581.35	-0.67%	48,393
Oct 14, 2026	578.50	592.00	577.95	585.30	585.30	0.43%	9,376
Oct 13, 2026	579.90	598.30	575.75	582.80	582.80	0.76%	21,768
Oct 12, 2026	553.60	580.45	548.80	578.40	578.40	5.42%	32,852
Oct 9, 2026	549.35	552.90	543.95	548.65	548.65	0.42%	9,935
Oct 8, 2026	550.25	556.95	540.35	546.35	546.35	-1.51%	21,223
Oct 7, 2026	566.15	569.30	552.25	554.75	554.75	-2.56%	12,644
Oct 6, 2026	573.00	576.30	566.00	569.30	569.30	-0.38%	7,524
Oct 5, 2026	571.00	581.80	561.45	571.50	571.50	0.47%	8,874
Oct 1, 2026	574.95	575.80	552.75	568.85	568.85	-1.22%	15,391
Sep 30, 2026	557.45	586.00	557.45	575.90	575.90	2.10%	19,990
Sep 29, 2026	581.75	585.55	558.00	564.05	564.05	-3.42%	16,948
Sep 28, 2026	591.85	595.00	581.00	584.00	584.00	-2.45%	40,640
Sep 25, 2026	609.90	609.90	595.60	598.65	598.65	-1.16%	8,300
Sep 24, 2026	614.05	615.55	599.50	605.70	605.70	-1.68%	57,888
Sep 23, 2026	614.45	624.00	614.45	616.05	616.05	-0.07%	12,174
Sep 22, 2026	608.75	620.10	605.80	616.50	616.50	1.31%	12,567
Sep 21, 2026	624.20	629.00	605.05	608.55	608.55	-2.06%	8,691
Sep 18, 2026	621.00	629.00	617.00	621.35	621.35	-0.10%	16,150
Sep 17, 2026	629.65	636.70	619.75	621.95	621.95	-0.62%	12,322
Sep 16, 2026	610.00	630.00	599.10	625.85	625.85	2.12%	18,780
Sep 15, 2026	641.35	645.75	610.05	612.85	612.85	-4.08%	22,878
Sep 11, 2026	647.40	648.20	629.20	638.90	638.90	-1.91%	29,808
Sep 10, 2026	660.35	666.40	650.00	651.35	651.35	-1.61%	15,972
Sep 9, 2026	687.00	687.95	658.45	662.00	662.00	-3.54%	22,621
Sep 8, 2026	675.05	689.95	668.90	686.30	686.30	0.85%	20,820
Sep 7, 2026	701.95	715.00	673.05	680.50	680.50	-2.23%	34,514
Sep 4, 2026	712.10	735.00	686.00	696.00	696.00	-2.38%	113,580
Sep 3, 2026	648.00	732.50	643.45	712.95	712.95	11.42%	686,478
Sep 2, 2026	635.00	656.00	622.75	639.90	639.90	-0.88%	16,844
Sep 1, 2026	664.25	664.25	634.75	645.60	645.60	-1.57%	16,626
Aug 31, 2026	639.25	658.55	631.75	655.90	655.90	1.99%	23,026
Aug 28, 2026	658.95	658.95	638.05	643.10	643.10	-2.17%	32,679
Aug 27, 2026	654.55	660.00	648.00	657.35	657.35	0.17%	52,322
Aug 26, 2026	665.00	665.85	646.50	656.25	656.25	-0.85%	36,993
Aug 25, 2026	656.55	671.20	643.15	661.85	661.85	1.09%	67,803
Aug 24, 2026	639.30	663.00	628.75	654.70	654.70	2.41%	92,916
Aug 21, 2026	626.55	642.80	619.40	639.30	639.30	2.03%	90,543
Aug 20, 2026	589.05	632.95	589.05	626.60	626.60	6.92%	65,188
Aug 19, 2026	591.10	597.90	582.00	586.05	586.05	-0.75%	20,967
Aug 18, 2026	593.55	599.15	584.80	590.45	590.45	-0.47%	15,187
Aug 17, 2026	596.60	600.95	576.05	593.25	593.25	0.19%	26,978
Aug 14, 2026	594.00	605.90	585.00	592.10	592.10	0.41%	25,947
Aug 13, 2026	599.95	599.95	583.10	589.70	589.70	-0.53%	11,682
Aug 12, 2026	606.00	608.15	586.20	592.85	592.85	-2.01%	22,964